3083 スターシーズ(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-07 | 703 | 721 | 703 | 712 | 9,300 | 712 |
2025-02-06 | 710 | 725 | 700 | 707 | 28,700 | 707 |
2025-02-05 | 719 | 724 | 685 | 712 | 29,000 | 712 |
2025-02-04 | 720 | 739 | 716 | 719 | 24,300 | 719 |
2025-02-03 | 700 | 719 | 699 | 718 | 26,600 | 718 |
2025-01-31 | 696 | 707 | 690 | 707 | 20,100 | 707 |
2025-01-30 | 710 | 711 | 691 | 696 | 46,700 | 696 |
2025-01-29 | 722 | 722 | 707 | 707 | 26,500 | 707 |
2025-01-28 | 721 | 733 | 721 | 725 | 6,600 | 725 |
2025-01-27 | 722 | 739 | 720 | 728 | 18,100 | 728 |
2025-01-24 | 710 | 722 | 708 | 712 | 15,900 | 712 |
2025-01-23 | 728 | 728 | 714 | 724 | 14,700 | 724 |
2025-01-22 | 721 | 728 | 708 | 728 | 21,700 | 728 |
2025-01-21 | 726 | 730 | 712 | 719 | 23,100 | 719 |
2025-01-20 | 723 | 734 | 715 | 726 | 12,700 | 726 |
2025-01-17 | 731 | 749 | 703 | 717 | 73,300 | 717 |
2025-01-16 | 768 | 786 | 726 | 746 | 39,400 | 746 |
2025-01-15 | 768 | 771 | 751 | 757 | 20,100 | 757 |
2025-01-14 | 781 | 781 | 756 | 768 | 23,500 | 768 |
2025-01-10 | 775 | 780 | 768 | 780 | 17,600 | 780 |
2025-01-09 | 785 | 791 | 770 | 785 | 29,500 | 785 |
2025-01-08 | 789 | 794 | 785 | 790 | 11,400 | 790 |
2025-01-07 | 809 | 809 | 784 | 794 | 33,100 | 794 |
2025-01-06 | 814 | 818 | 798 | 810 | 48,800 | 810 |
分割・併合履歴 : [2013-08-28]1株→100株